Sai Gon Mien Trung Beer JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 43,000.00 | 43,500.00 | 43,000.00 | 43,100.00 | 27,502.84 | 8,000 |
| 2021-12-06 | 43,500.00 | 43,500.00 | 42,800.00 | 43,000.00 | 27,439.03 | 2,400 |
| 2021-12-03 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 27,758.09 | 500 |
| 2021-12-02 | 43,600.00 | 44,000.00 | 43,000.00 | 43,500.00 | 27,758.09 | 26,700 |
| 2021-12-01 | 42,000.00 | 44,000.00 | 42,000.00 | 43,500.00 | 27,758.09 | 5,100 |
| 2021-11-30 | 44,000.00 | 44,000.00 | 43,500.00 | 43,500.00 | 27,758.09 | 2,800 |
| 2021-11-29 | 43,000.00 | 44,000.00 | 43,000.00 | 43,800.00 | 27,949.53 | 1,800 |
| 2021-11-26 | 43,800.00 | 43,800.00 | 43,200.00 | 43,600.00 | 27,821.90 | 1,000 |
| 2021-11-25 | 43,800.00 | 43,800.00 | 43,300.00 | 43,800.00 | 27,949.53 | 14,700 |
| 2021-11-24 | 43,400.00 | 44,000.00 | 43,400.00 | 43,800.00 | 27,949.53 | 19,200 |
| 2021-11-23 | 43,600.00 | 43,600.00 | 43,100.00 | 43,600.00 | 27,821.90 | 3,000 |
| 2021-11-22 | 43,500.00 | 43,800.00 | 43,300.00 | 43,600.00 | 27,821.90 | 8,800 |
| 2021-11-19 | 44,000.00 | 44,000.00 | 43,500.00 | 43,500.00 | 27,758.09 | 5,900 |
| 2021-11-18 | 43,700.00 | 43,700.00 | 43,500.00 | 43,700.00 | 27,885.71 | 1,400 |
| 2021-11-17 | 43,500.00 | 43,800.00 | 43,500.00 | 43,700.00 | 27,885.71 | 23,100 |
| 2021-11-16 | 43,800.00 | 43,800.00 | 43,500.00 | 43,700.00 | 27,885.71 | 16,900 |
| 2021-11-15 | 43,950.00 | 44,000.00 | 43,600.00 | 43,600.00 | 27,821.90 | 61,300 |
| 2021-11-12 | 43,500.00 | 43,700.00 | 43,200.00 | 43,600.00 | 27,821.90 | 5,800 |
| 2021-11-11 | 44,000.00 | 44,000.00 | 43,200.00 | 43,500.00 | 27,758.09 | 12,200 |
| 2021-11-10 | 43,800.00 | 43,800.00 | 43,100.00 | 43,500.00 | 27,758.09 | 5,600 |
| 2021-11-09 | 44,400.00 | 44,400.00 | 43,000.00 | 43,500.00 | 27,758.09 | 9,100 |
| 2021-11-08 | 42,700.00 | 44,000.00 | 42,400.00 | 44,000.00 | 28,077.15 | 43,900 |
| 2021-11-05 | 42,450.00 | 42,500.00 | 42,000.00 | 42,500.00 | 27,119.97 | 42,300 |
| 2021-11-04 | 41,000.00 | 42,000.00 | 40,900.00 | 41,900.00 | 26,737.10 | 36,300 |
| 2021-11-03 | 40,750.00 | 41,000.00 | 40,750.00 | 41,000.00 | 26,162.80 | 14,700 |
| 2021-11-02 | 40,700.00 | 40,800.00 | 40,200.00 | 40,750.00 | 26,003.27 | 28,600 |
| 2021-11-01 | 40,800.00 | 40,800.00 | 40,500.00 | 40,700.00 | 25,971.36 | 24,500 |
| 2021-10-29 | 41,000.00 | 41,000.00 | 40,600.00 | 40,800.00 | 26,035.17 | 28,900 |
| 2021-10-28 | 40,900.00 | 41,100.00 | 40,700.00 | 40,900.00 | 26,098.99 | 19,100 |
| 2021-10-27 | 41,000.00 | 41,000.00 | 40,350.00 | 40,900.00 | 26,098.99 | 11,200 |
| 2021-10-26 | 40,650.00 | 41,000.00 | 40,250.00 | 40,900.00 | 26,098.99 | 16,000 |
| 2021-10-25 | 40,850.00 | 41,200.00 | 40,650.00 | 41,000.00 | 26,162.80 | 11,400 |
| 2021-10-22 | 41,050.00 | 41,400.00 | 40,900.00 | 41,000.00 | 26,162.80 | 40,800 |
| 2021-10-21 | 43,400.00 | 43,500.00 | 43,350.00 | 43,400.00 | 26,098.99 | 29,600 |
| 2021-10-20 | 43,550.00 | 43,550.00 | 43,400.00 | 43,400.00 | 26,098.99 | 23,900 |
← NewerPage 21 of 21 · 1,235 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 1,000.0000 VND |
| 2025-11-13 | 2,000.0000 VND |
| 2025-08-14 | 2,000.0000 VND |
| 2025-01-08 | 1,500.0000 VND |
| 2024-09-17 | 2,000.0000 VND |
| 2024-05-23 | 1,500.0000 VND |
| 2023-10-24 | 1,000.0000 VND |
| 2023-07-17 | 2,500.0000 VND |
| 2023-02-20 | 1,000.0000 VND |
| 2022-09-20 | 2,500.0000 VND |
| 2022-02-18 | 1,000.0000 VND |
| 2021-10-22 | 2,500.0000 VND |
| 2020-12-22 | 1,000.0000 VND |
| 2020-10-28 | 2,500.0000 VND |
| 2019-11-22 | 3,500.0000 VND |
| 2019-04-19 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.